Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

70.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.29 51.66 50.15 51.66 23,363 +1.23(+2.44%)
Nov 29, 2022 50.49 50.50 50.21 50.43 7,141 -0.02(-0.04%)
Nov 28, 2022 50.81 50.94 50.39 50.45 20,978 -0.74(-1.44%)
Nov 25, 2022 51.24 51.24 51.19 51.19 515 +0.07(+0.14%)
Nov 23, 2022 51.08 51.18 50.98 51.12 7,054 +0.13(+0.25%)
Nov 22, 2022 50.61 50.99 50.61 50.99 10,290 +0.69(+1.37%)
Nov 21, 2022 50.16 50.42 50.16 50.30 10,525 -0.00(-0.01%)
Nov 18, 2022 50.26 50.40 50.07 50.31 28,802 +0.41(+0.83%)
Nov 17, 2022 49.48 49.95 49.45 49.90 6,534 -0.01(-0.02%)
Nov 16, 2022 50.02 50.09 49.85 49.91 11,721 -0.12(-0.23%)
Nov 15, 2022 50.41 50.41 49.84 50.02 9,965 +0.17(+0.34%)
Nov 14, 2022 50.02 50.41 49.85 49.85 7,724 -0.22(-0.44%)
Nov 11, 2022 49.98 50.15 49.64 50.07 21,702 +0.14(+0.28%)
Nov 10, 2022 49.20 49.97 49.13 49.93 45,867 +2.09(+4.38%)
Nov 09, 2022 48.37 48.45 47.78 47.84 23,323 -0.77(-1.59%)
Nov 08, 2022 48.52 48.91 48.20 48.61 52,556 +0.40(+0.82%)
Nov 07, 2022 47.81 48.28 47.78 48.21 15,157 +0.53(+1.11%)
Nov 04, 2022 47.70 47.93 47.08 47.68 58,720 +0.55(+1.16%)
Nov 03, 2022 47.13 47.37 47.05 47.14 40,128 -0.52(-1.08%)
Nov 02, 2022 48.47 49.04 47.65 47.65 14,144 -1.01(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.